PhotonSwap(PHOTON)Hoje
$0.000154
PhotonSwap Histórico de preços
(PHOTON)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.000160 | $0.000164 | $0.000153 | -- | -- |
2025-09-14 | -- | $0.000170 | $0.000159 | $0.000160 | $17.09540 |
2025-09-13 | -- | $0.000174 | $0.000173 | -- | -- |
2025-09-12 | $0.000171 | $0.000177 | $0.000173 | -- | -- |
2025-09-11 | $0.000172 | $0.000182 | $0.000170 | $0.000171 | $3.767506 |
2025-09-10 | $0.000170 | $0.000177 | $0.000170 | $0.000172 | $5.099551 |
2025-09-09 | $0.000172 | $0.000187 | $0.000165 | $0.000170 | $12.07304 |
2025-09-08 | $0.000175 | $0.000176 | $0.000170 | $0.000172 | $1.643594 |
2025-09-07 | -- | $0.000178 | $0.000174 | -- | -- |
2025-09-06 | -- | $0.000185 | $0.000182 | -- | -- |
2025-09-05 | -- | $0.000186 | $0.000177 | -- | -- |
2025-09-04 | $0.000185 | $0.000190 | $0.000178 | $0.000179 | $4.910856 |
2025-09-03 | $0.000172 | $0.000189 | $0.000168 | $0.000185 | $10.26210 |
2025-09-02 | $0.000183 | $0.000184 | $0.000172 | $0.000172 | $3.893671 |
2025-09-01 | $0.000196 | $0.000202 | $0.000181 | $0.000183 | $51.83495 |
2025-08-31 | $0.000212 | $0.000220 | $0.000193 | $0.000196 | $6.674926 |
2025-08-30 | $0.000188 | $0.000222 | $0.000181 | $0.000211 | $25.82233 |
2025-08-29 | $0.000215 | $0.000234 | $0.000184 | $0.000188 | $70.53035 |
2025-08-28 | $0.000183 | $0.000261 | $0.000169 | $0.000216 | $59.93019 |
2025-08-27 | $0.000136 | $0.000191 | $0.000135 | $0.000183 | $34.59635 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
PhotonSwap(PHOTON)
